Compa Sibiu historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.660	0.676	0.660	0.670	0.670	254,495
2026-10-15	0.650	0.664	0.650	0.660	0.660	16,000
2026-10-14	0.654	0.654	0.654	0.654	0.654	1
2026-10-13	0.650	0.650	0.650	0.650	0.650	5,859
2026-10-12	0.640	0.658	0.634	0.658	0.658	7,130
2026-10-09	0.658	0.658	0.658	0.658	0.658	1,520
2026-10-08	0.634	0.660	0.634	0.660	0.660	8,577
2026-10-07	0.664	0.664	0.636	0.662	0.662	29,999
2026-10-06	0.666	0.666	0.630	0.664	0.664	24,515
2026-10-05	0.636	0.666	0.636	0.666	0.666	53,923
2026-10-02	0.636	0.636	0.618	0.630	0.630	80,850
2026-10-01	0.636	0.638	0.620	0.638	0.638	43,400
2026-09-30	0.666	0.666	0.636	0.664	0.664	40,500
2026-09-29	0.636	0.666	0.636	0.666	0.666	4,337
2026-09-28	0.670	0.670	0.670	0.670	0.670	7,435
2026-09-25	0.666	0.670	0.634	0.670	0.670	25,101
2026-09-24	0.668	0.668	0.634	0.666	0.666	8,533
2026-09-23	0.664	0.668	0.640	0.668	0.668	91,737
2026-09-22	0.676	0.676	0.676	0.676	0.676	0
2026-09-21	0.688	0.688	0.666	0.676	0.676	9,203
2026-09-18	0.680	0.696	0.680	0.688	0.688	39,490
2026-09-17	0.678	0.690	0.676	0.690	0.690	19,767
2026-09-16	0.700	0.700	0.680	0.698	0.698	129,739
2026-09-15	0.700	0.708	0.700	0.708	0.708	1,000
2026-09-14	0.710	0.710	0.692	0.708	0.708	41,340
2026-09-11	0.710	0.710	0.692	0.704	0.704	33,673
2026-09-10	0.718	0.718	0.718	0.718	0.718	6,938
2026-09-09	0.718	0.720	0.704	0.718	0.718	10,600
2026-09-08	0.706	0.718	0.706	0.718	0.718	3,648
2026-09-07	0.722	0.722	0.722	0.722	0.722	7,500
2026-09-04	0.710	0.722	0.706	0.722	0.722	10,263
2026-09-03	0.722	0.722	0.722	0.722	0.722	0
2026-09-02	0.722	0.722	0.722	0.722	0.722	0
2026-09-01	0.710	0.724	0.710	0.722	0.722	24,139
2026-08-31	0.718	0.726	0.706	0.724	0.724	197,426
2026-08-28	0.720	0.726	0.720	0.720	0.720	8,750
2026-08-27	0.720	0.728	0.720	0.728	0.728	5,215
2026-08-26	0.720	0.726	0.718	0.726	0.726	19,125
2026-08-25	0.720	0.730	0.720	0.730	0.730	1,405
2026-08-24	0.720	0.730	0.714	0.730	0.730	30,025
2026-08-21	0.722	0.728	0.722	0.728	0.728	42,976
2026-08-20	0.728	0.730	0.712	0.722	0.722	52,559
2026-08-19	0.728	0.728	0.728	0.728	0.728	2,209
2026-08-18	0.732	0.732	0.710	0.730	0.730	15,610
2026-08-17	0.718	0.732	0.718	0.732	0.732	33,171
2026-08-14	0.718	0.732	0.710	0.718	0.718	15,555
2026-08-13	0.720	0.738	0.710	0.718	0.718	19,557
2026-08-12	0.724	0.738	0.724	0.738	0.738	152,504
2026-08-11	0.724	0.738	0.720	0.738	0.738	32,914
2026-08-10	0.722	0.724	0.704	0.724	0.724	32,333
2026-08-07	0.716	0.724	0.696	0.724	0.724	118,350
2026-08-06	0.720	0.720	0.720	0.720	0.720	0
2026-08-05	0.720	0.720	0.720	0.720	0.720	2
2026-08-04	0.696	0.720	0.692	0.720	0.720	12,498
2026-08-03	0.696	0.720	0.696	0.720	0.720	22,300
2026-07-31	0.694	0.712	0.694	0.712	0.712	54,638
2026-07-30	0.718	0.718	0.692	0.714	0.714	85,055
2026-07-29	0.710	0.718	0.700	0.718	0.718	85,704
2026-07-28	0.724	0.724	0.712	0.722	0.722	15,026
2026-07-27	0.718	0.724	0.718	0.720	0.720	49,000

Page 1 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.0031 RON
2024-05-23	0.0071 RON
2023-05-22	0.0023 RON
2022-05-19	0.0143 RON
2021-05-17	0.0132 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.